Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	55.10	55.31	55.10	55.26	15,400	+0.19(+0.34%)
Sep 28, 2017	54.93	55.11	54.93	55.08	4,953	+0.02(+0.03%)
Sep 27, 2017	54.96	55.06	54.90	55.06	3,665	+0.02(+0.04%)
Sep 26, 2017	55.07	55.08	54.95	55.04	6,597	-0.01(-0.03%)
Sep 25, 2017	55.10	55.11	54.96	55.05	3,732	-0.11(-0.19%)
Sep 22, 2017	55.19	55.19	55.15	55.16	2,992	+0.01(+0.02%)
Sep 21, 2017	55.17	55.17	55.08	55.15	5,079	-0.18(-0.32%)
Sep 20, 2017	55.38	55.50	55.14	55.32	7,759	-0.12(-0.21%)
Sep 19, 2017	55.38	55.44	55.35	55.44	5,772	+0.17(+0.31%)
Sep 18, 2017	55.36	55.37	55.26	55.27	2,608	+0.15(+0.28%)
Sep 15, 2017	55.17	55.19	55.08	55.11	3,966	+0.08(+0.14%)
Sep 14, 2017	54.95	55.08	54.89	55.04	11,170	-0.00(-0.01%)
Sep 13, 2017	55.21	55.21	55.03	55.04	5,877	-0.24(-0.43%)
Sep 12, 2017	55.42	55.42	55.26	55.28	3,854	-0.02(-0.04%)
Sep 11, 2017	55.24	55.34	55.24	55.30	3,021	+0.38(+0.69%)
Sep 08, 2017	54.92	54.95	54.87	54.92	8,989	+0.03(+0.05%)
Sep 07, 2017	54.83	54.90	54.80	54.89	7,280	+0.27(+0.49%)
Sep 06, 2017	54.54	54.65	54.53	54.62	4,628	+0.20(+0.36%)
Sep 05, 2017	54.64	54.64	54.35	54.43	2,997	-0.51(-0.93%)
Sep 01, 2017		54.98	54.88	54.94	6,481	+0.08(+0.15%)
Aug 31, 2017	54.69	54.88	54.65	54.85	4,408	+0.33(+0.60%)
Aug 30, 2017	54.47	54.55	54.46	54.53	9,313	+0.00(+0.01%)
Aug 29, 2017	54.43	54.56	54.40	54.52	7,127	-0.12(-0.22%)
Aug 28, 2017	54.62	54.65	54.62	54.65	2,008	-0.01(-0.03%)
Aug 25, 2017	54.57	54.72	54.57	54.66	4,770	+0.30(+0.55%)
Aug 24, 2017	54.43	54.44	54.35	54.36	6,199	-0.09(-0.17%)
Aug 23, 2017	54.35	54.48	54.35	54.46	4,512	-0.04(-0.08%)
Aug 22, 2017	54.38	54.50	54.38	54.50	6,131	+0.37(+0.68%)
Aug 21, 2017	54.16	54.17	54.06	54.13	30,012	+0.02(+0.03%)
Aug 18, 2017	54.08	54.25	53.99	54.11	8,805	-0.01(-0.02%)
Aug 17, 2017	54.41	54.41	54.08	54.12	18,557	-0.38(-0.70%)
Aug 16, 2017	54.38	54.51	54.35	54.50	9,490	+0.31(+0.57%)
Aug 15, 2017	54.31	54.31	54.12	54.19	12,019	-0.09(-0.17%)
Aug 14, 2017	54.33	54.33	54.28	54.28	1,106	+0.40(+0.74%)
Aug 11, 2017	53.86	53.95	53.85	53.89	6,282	+0.07(+0.13%)
Aug 10, 2017	54.00	54.04	53.80	53.82	5,732	-0.59(-1.09%)
Aug 09, 2017	54.38	54.45	54.35	54.41	11,134	-0.27(-0.50%)
Aug 08, 2017	54.88	54.88	54.68	54.68	7,842	-0.20(-0.36%)
Aug 07, 2017	54.83	54.89	54.82	54.88	3,836	-0.01(-0.01%)
Aug 04, 2017	54.87	54.89	54.75	54.89	7,665	+0.15(+0.27%)
Aug 03, 2017	54.80	54.81	54.75	54.75	2,537	-0.14(-0.25%)
Aug 02, 2017	54.90	54.92	54.80	54.88	5,373	-0.02(-0.04%)
Aug 01, 2017	54.97	54.97	54.86	54.91	4,256	+0.32(+0.59%)
Jul 31, 2017	54.59	54.61	54.49	54.59	5,676	+0.13(+0.24%)
Jul 28, 2017	54.38	54.46	54.37	54.46	1,973	-0.16(-0.29%)
Jul 27, 2017	54.84	54.84	54.43	54.61	14,253	-0.19(-0.34%)
Jul 26, 2017	54.70	54.85	54.60	54.80	62,274	+0.19(+0.34%)
Jul 25, 2017	54.70	54.70	54.60	54.61	4,538	-0.02(-0.04%)
Jul 24, 2017	54.64	54.64	54.51	54.64	12,652	-0.01(-0.02%)
Jul 21, 2017	54.51	54.65	54.51	54.65	5,649	-0.03(-0.05%)
Jul 20, 2017	54.67	54.71	54.59	54.68	9,064	+0.08(+0.15%)
Jul 19, 2017	54.46	54.59	54.45	54.59	35,637	+0.41(+0.75%)
Jul 18, 2017	54.19	54.19	54.08	54.19	11,254	+0.11(+0.21%)
Jul 17, 2017	54.10	54.12	54.02	54.07	7,026	-0.04(-0.07%)
Jul 14, 2017	53.98	54.11	53.98	54.11	3,185	+0.38(+0.71%)
Jul 13, 2017	53.57	53.73	53.57	53.73	4,364	+0.16(+0.29%)
Jul 12, 2017	53.52	53.58	53.52	53.57	6,718	+0.47(+0.88%)
Jul 11, 2017	52.93	53.18	52.83	53.11	13,943	+0.15(+0.29%)
Jul 10, 2017	52.77	52.99	52.77	52.96	5,793	+0.03(+0.06%)
Jul 07, 2017	52.79	52.95	52.79	52.92	4,510	+0.14(+0.26%)
Jul 06, 2017	52.90	52.90	52.78	52.78	5,593	-0.40(-0.75%)
Jul 05, 2017	53.08	53.18	53.07	53.18	9,956	-0.12(-0.23%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.